Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
29/05/2026 21,650 0.05 (0.23%) 3,500 75.76 0 0 21,600 23,100 20,100
28/05/2026 21,600 0.05 (0.23%) 10,200 221.42 0 0 21,550 23,050 20,050
27/05/2026 21,550 -0.15 (-0.69%) 12,600 271.97 0 0 21,700 23,200 20,200
26/05/2026 21,700 0 (0%) 10,400 225.67 0 0 21,700 23,200 20,200
25/05/2026 21,700 0.05 (0.23%) 30,500 661.77 0 0 21,650 23,150 20,150
22/05/2026 21,650 0 (0%) 28,400 614.86 0 0 21,650 23,150 20,150
21/05/2026 21,650 0.1 (0.46%) 1,000 21.69 0 0 21,550 23,050 20,050
20/05/2026 21,550 -0.35 (-1.6%) 7,500 162.78 0 0 21,900 23,400 20,400
19/05/2026 21,900 0 (0%) 8,600 188.1 0 0 21,900 23,400 20,400
18/05/2026 21,900 0 (0%) 11,100 241.41 0 0 21,900 23,400 20,400
15/05/2026 21,900 0.3 (1.39%) 9,500 207.93 0 0 21,600 23,100 20,100
14/05/2026 21,600 -0.25 (-1.14%) 5,900 127.58 0 0 21,850 23,350 20,350
13/05/2026 21,850 0 (0%) 400 8.7 0 0 21,850 23,350 20,350
12/05/2026 21,850 0 (0%) 3,300 71.68 0 0 21,850 23,350 20,350
11/05/2026 21,850 0 (0%) 2,200 48.07 0 0 21,850 23,350 20,350
08/05/2026 21,850 -0.05 (-0.23%) 1,400 30.6 0 0 21,900 23,400 20,400
07/05/2026 21,900 0 (0%) 3,400 74.55 0 0 21,900 23,400 20,400
06/05/2026 21,900 0 (0%) 7,700 168.58 0 0 21,900 23,400 20,400
05/05/2026 21,900 0 (0%) 43,500 952.48 0 0 21,900 23,400 20,400
04/05/2026 21,900 0.3 (1.39%) 15,100 331.95 0 0 21,600 23,100 20,100
29/04/2026 21,600 -0.3 (-1.37%) 700 15.12 0 0 21,900 23,400 20,400
28/04/2026 21,900 0.4 (1.86%) 6,200 133.72 0 0 21,500 23,000 20,000
24/04/2026 21,500 0 (0%) 500 10.77 0 0 21,500 23,000 20,000
23/04/2026 21,500 -0.1 (-0.46%) 13,400 289.05 0 0 21,600 23,100 20,100
22/04/2026 21,600 0 (0%) 7,100 153.37 0 0 21,600 23,100 20,100
21/04/2026 21,600 0 (0%) 5,900 127.66 0 0 21,600 23,100 20,100
20/04/2026 21,600 0.05 (0.23%) 6,700 149.09 0 0 21,550 23,050 20,050
17/04/2026 21,550 0 (0%) 900 19.38 0 0 21,550 23,050 20,050
16/04/2026 21,550 -0.05 (-0.23%) 1,400 30.13 0 0 21,600 23,100 20,100
15/04/2026 21,600 0.15 (0.7%) 7,400 159.2 0 0 21,450 22,950 19,950
14/04/2026 21,450 0.2 (0.94%) 2,300 49.35 0 0 21,250 22,700 19,800
13/04/2026 21,250 -0.05 (-0.23%) 27,300 576.31 0 0 21,300 22,750 19,850
10/04/2026 21,300 -0.05 (-0.23%) 30,100 642.14 0 0 21,350 22,800 19,900
09/04/2026 21,350 0 (0%) 27,100 577.99 0 0 21,350 22,800 19,900
08/04/2026 21,350 0.05 (0.23%) 49,400 1,053.14 0 0 21,300 22,750 19,850
07/04/2026 21,300 0 (0%) 6,100 129.95 0 0 21,300 22,750 19,850
06/04/2026 21,300 -0.3 (-1.39%) 34,700 741 0 0 21,600 23,100 20,100
03/04/2026 21,600 0 (0%) 20,700 441.04 0 0 21,600 23,100 20,100
02/04/2026 21,600 -0.05 (-0.23%) 29,800 638 0 0 21,650 23,150 20,150
01/04/2026 21,650 0.05 (0.23%) 5,800 125.19 0 0 21,600 23,100 20,100
31/03/2026 21,600 0.05 (0.23%) 16,200 349.03 0 0 21,550 23,050 20,050
30/03/2026 21,550 -0.05 (-0.23%) 4,300 92.92 0 0 21,600 23,100 20,100
27/03/2026 21,600 0.1 (0.47%) 17,800 381.5 0 0 21,500 23,000 20,000
26/03/2026 21,500 -0.2 (-0.92%) 23,700 509.49 0 0 21,700 23,200 20,200
25/03/2026 21,700 -0.05 (-0.23%) 33,100 714.51 0 0 21,750 23,250 20,250
24/03/2026 21,750 0.25 (1.16%) 7,200 157.6 0 0 21,500 23,000 20,000
23/03/2026 21,500 -0.1 (-0.46%) 3,900 83.88 0 0 21,600 23,100 20,100
20/03/2026 21,600 -0.4 (-1.82%) 1,200 26.16 0 0 22,000 23,500 20,500
19/03/2026 22,000 -0.35 (-1.57%) 4,500 98.19 0 0 22,350 23,900 20,800
18/03/2026 22,350 -0.15 (-0.67%) 2,400 53.62 0 0 22,500 24,050 20,950
17/03/2026 22,500 0.5 (2.27%) 12,300 276.48 0 0 22,000 23,500 20,500
16/03/2026 22,000 -0.4 (-1.79%) 2,600 57.28 0 0 22,400 23,950 20,850
13/03/2026 22,400 0 (0%) 8,900 196.97 0 0 22,400 23,950 20,850
12/03/2026 22,400 0.4 (1.82%) 2,600 57.9 0 0 22,000 23,500 20,500
11/03/2026 22,000 0.55 (2.56%) 20,800 449.95 0 0 21,450 22,950 19,950
10/03/2026 21,450 0.45 (2.14%) 18,700 400.01 0 0 21,000 22,450 19,550
09/03/2026 21,000 -1.55 (-6.87%) 58,800 1,251.79 0 0 22,550 24,100 21,000
06/03/2026 22,550 -0.25 (-1.1%) 15,400 346.87 0 0 22,800 24,350 21,250
05/03/2026 22,800 0.25 (1.11%) 9,500 216.22 0 0 22,550 24,100 21,000
04/03/2026 22,550 -0.35 (-1.53%) 6,200 140.56 0 0 22,900 24,500 21,300
03/03/2026 22,900 -0.2 (-0.87%) 26,400 601.8 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.25 (1.09%) 18,500 424.82 0 0 22,850 24,400 21,300
27/02/2026 22,850 0 (0%) 6,900 157.9 0 0 22,850 24,400 21,300
26/02/2026 22,850 -0.15 (-0.65%) 4,500 103.05 0 0 23,000 24,600 21,400
25/02/2026 23,000 0 (0%) 12,000 274.17 0 0 23,000 24,600 21,400
24/02/2026 23,000 0 (0%) 7,200 165.53 0 0 23,000 24,600 21,400
23/02/2026 23,000 0.25 (1.1%) 22,000 502.65 0 0 22,750 24,300 21,200
13/02/2026 22,750 0.05 (0.22%) 400 9.1 0 0 22,700 24,250 21,150
12/02/2026 22,700 0.05 (0.22%) 10,200 231.83 0 0 22,650 24,200 21,100
11/02/2026 22,650 0.15 (0.67%) 4,100 92.57 0 0 22,500 24,050 20,950
10/02/2026 22,500 -0.1 (-0.44%) 2,500 56.31 0 0 22,600 24,150 21,050
09/02/2026 22,600 -0.05 (-0.22%) 5,100 114.95 0 0 22,650 24,200 21,100
06/02/2026 22,650 -0.05 (-0.22%) 26,300 592.03 0 0 22,700 24,250 21,150
05/02/2026 22,700 -0.05 (-0.22%) 27,400 621.97 0 0 22,750 24,300 21,200
04/02/2026 22,750 0.15 (0.66%) 19,600 446.02 0 0 22,600 24,150 21,050
03/02/2026 22,600 0.1 (0.44%) 52,300 1,179.64 0 0 22,500 24,050 20,950
02/02/2026 22,500 -0.8 (-3.43%) 65,600 1,486.06 0 0 23,300 24,900 21,700
30/01/2026 23,300 0.1 (0.43%) 5,300 123.27 0 0 23,200 24,800 21,600
29/01/2026 23,200 0 (0%) 4,600 106.79 0 0 23,200 24,800 21,600
28/01/2026 23,200 -0.1 (-0.43%) 8,400 194.73 0 0 23,300 24,900 21,700
27/01/2026 23,300 -0.05 (-0.21%) 6,300 145.9 0 0 23,350 24,950 21,750
26/01/2026 23,350 -0.05 (-0.21%) 7,900 183.14 0 0 23,400 25,000 21,800
23/01/2026 23,400 -0.2 (-0.85%) 8,700 204.85 0 0 23,600 25,250 21,950
22/01/2026 23,600 -0.1 (-0.42%) 17,700 417.45 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.15 (0.64%) 10,100 237.87 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.3 (-1.26%) 17,800 419.48 0 0 23,850 25,500 22,200
19/01/2026 23,850 0.5 (2.14%) 18,700 443.6 0 0 23,350 24,950 21,750
16/01/2026 23,350 -0.25 (-1.06%) 5,600 131.86 0 0 23,600 25,250 21,950
15/01/2026 23,600 0.5 (2.16%) 53,000 1,244.79 0 0 23,100 24,700 21,500
14/01/2026 23,100 0.05 (0.22%) 35,400 820.71 0 0 23,050 24,650 21,450
13/01/2026 23,050 -0.25 (-1.07%) 27,500 635.92 0 0 23,300 24,900 21,700
12/01/2026 23,300 0.5 (2.19%) 36,300 843.9 0 0 22,800 24,350 21,250
09/01/2026 22,800 -0.3 (-1.3%) 35,800 819.51 0 0 23,100 24,700 21,500
08/01/2026 23,100 0.4 (1.76%) 35,800 817.51 0 0 22,700 24,250 21,150
07/01/2026 22,700 0.1 (0.44%) 46,500 1,053.96 0 0 22,600 24,150 21,050
06/01/2026 22,600 0.1 (0.44%) 17,800 403.81 0 0 22,500 24,050 20,950
05/01/2026 22,500 0 (0%) 18,000 408.94 330,000 6,913.5 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 105,000 2,362.64 0 0 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 90,800 2,057.15 0 0 22,800 24,350 21,250
29/12/2025 22,800 -0.35 (-1.51%) 47,400 1,102.09 0 0 23,150 24,750 21,550
26/12/2025 23,150 0.45 (1.98%) 26,000 595.58 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.45 (-1.94%) 1,004,000 22,797.39 0 0 23,150 24,750 21,550
24/12/2025 23,150 0.35 (1.54%) 1,146,200 26,025.6 0 0 22,800 24,350 21,250
23/12/2025 22,800 -1.15 (-4.8%) 297,700 6,940.16 0 0 23,950 25,600 22,300
22/12/2025 23,950 -1.4 (-5.52%) 184,100 4,503.97 0 0 25,350 27,100 23,600
19/12/2025 25,350 0.75 (3.05%) 15,900 405.01 0 0 24,600 26,300 22,900
18/12/2025 24,600 -1.4 (-5.38%) 8,000 199.54 0 0 26,000 27,800 24,200
17/12/2025 26,000 -0.1 (-0.38%) 300 7.85 0 0 26,100 27,900 24,300
16/12/2025 26,100 0.1 (0.38%) 5,100 132.71 0 0 26,000 27,800 24,200
15/12/2025 26,000 -0.5 (-1.89%) 1,500 39.03 0 0 26,500 28,350 24,650
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
11/12/2025 26,500 0.4 (1.53%) 3,000 79.37 0 0 26,100 27,900 24,300
10/12/2025 26,100 0.1 (0.38%) 2,700 70.5 0 0 26,000 27,800 24,200
09/12/2025 26,000 0 (0%) 6,600 171.6 0 0 26,000 27,800 24,200
08/12/2025 26,000 -0.05 (-0.19%) 8,100 210.84 0 0 26,050 27,850 24,250
05/12/2025 26,050 0 (0%) 6,700 174.88 0 0 26,050 27,850 24,250
04/12/2025 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
03/12/2025 26,050 -0.1 (-0.38%) 1,600 41.69 0 0 26,150 27,950 24,350
02/12/2025 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
01/12/2025 26,150 -0.35 (-1.32%) 1,400 36.7 0 0 26,500 28,350 24,650

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
GÓC NHÌN NGÀNH: BANK, ĐIỆN VÀ BĐS CÓ GÌ ĐÁNG CHÚ Ý?| CHỨNG AND CHILL
Liên kết nhanh